53,500€
0,56%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 53,70 | 53,90 | 53,20 | 53,90 | 1,32% | - |
| 03.02.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,75% | - |
| 02.02.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,74% | - |
| 30.01.2026 | 53,40 | 54,60 | 53,40 | 54,00 | 0,37% | 306,00 |
| 29.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -1,82% | 100,00 |
| 28.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 27.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -0,37% | - |
| 26.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,74% | - |
| 23.01.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 22.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | - |
| 21.01.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -0,37% | - |
| 20.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | 1,49% | - |
| 19.01.2026 | 53,20 | 53,60 | 53,20 | 53,60 | -0,37% | 93,00 |
| 16.01.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,37% | - |
| 15.01.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -1,83% | - |
| 14.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,00% | - |
| 13.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,00% | - |
| 12.01.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 09.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 08.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 07.01.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 06.01.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 05.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,10% | - |
| 02.01.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 30.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | - |
| 29.12.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,73% | - |
| 23.12.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -2,14% | - |
| 22.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,94% | - |
| 19.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | - |
| 18.12.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 3,03% | - |
| 17.12.2025 | 51,60 | 52,80 | 51,60 | 52,80 | 0,38% | 100,00 |
| 16.12.2025 | 57,00 | 57,00 | 52,20 | 52,60 | -7,39% | 700,00 |
| 15.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 12.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 11.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 10.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 09.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 08.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,80% | - |
| 05.12.2025 | 56,60 | 56,60 | 55,60 | 55,60 | -2,11% | 250,00 |
| 04.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 03.12.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 02.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,05% | - |
| 01.12.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 1,06% | - |
| 28.11.2025 | 57,20 | 57,20 | 56,60 | 56,60 | -0,70% | 53,00 |
| 27.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 26.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 25.11.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,06% | - |
| 24.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 21.11.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 20.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 19.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,35% | - |
| 18.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 17.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 14.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | 50,00 |
| 13.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 12.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 11.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 10.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,07% | - |
| 07.11.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,06% | - |
| 06.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 05.11.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 04.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | 70,00 |
| 03.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 31.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 30.10.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 29.10.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 28.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 27.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 24.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 23.10.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,35% | - |
| 22.10.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,70% | - |
| 21.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,00% | - |
| 20.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 17.10.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 16.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 15.10.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 1,78% | - |
| 14.10.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,72% | - |
| 13.10.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | 150,00 |
| 10.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 09.10.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | - |
| 08.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 07.10.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,43% | - |
| 06.10.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 03.10.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 2,20% | - |
| 02.10.2025 | 54,40 | 54,60 | 54,40 | 54,60 | 1,11% | 10,00 |
| 01.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,27% | - |
| 30.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 2,33% | - |
| 29.09.2025 | 53,00 | 53,00 | 51,60 | 51,60 | -1,53% | 60,00 |
| 26.09.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 25.09.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | - |
| 24.09.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | - |
| 23.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 1,57% | - |
| 22.09.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 19.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 18.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 3,61% | - |
| 17.09.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 16.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -4,25% | - |
| 15.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -3,36% | 50,00 |
| 12.09.2025 | 54,20 | 54,20 | 53,60 | 53,60 | -4,29% | 150,00 |
| 10.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |